Cotización de los valores en bolsa

TEXAS INSTRS

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

07/04/2021
- Cierre
- 193,090
- Var. (%)
- -0,771%
08/04/2021
- Cierre
- 195,200
- Var. (%)
- 1,093%
09/04/2021
- Cierre
- 195,430
- Var. (%)
- 0,118%
12/04/2021
- Cierre
- 192,430
- Var. (%)
- -1,535%
13/04/2021
- Cierre
- 191,240
- Var. (%)
- -0,618%
14/04/2021
- Cierre
- 190,330
- Var. (%)
- -0,476%
15/04/2021
- Cierre
- 193,170
- Var. (%)
- 1,492%
16/04/2021
- Cierre
- 191,930
- Var. (%)
- -0,642%
19/04/2021
- Cierre
- 187,060
- Var. (%)
- -2,537%
20/04/2021
- Cierre
- 185,270
- Var. (%)
- -0,957%
21/04/2021
- Cierre
- 188,900
- Var. (%)
- 1,959%
22/04/2021
- Cierre
- 185,800
- Var. (%)
- -1,641%
23/04/2021
- Cierre
- 188,820
- Var. (%)
- 1,625%
26/04/2021
- Cierre
- 191,360
- Var. (%)
- 1,345%
27/04/2021
- Cierre
- 190,210
- Var. (%)
- -0,601%

-0.14%

Precio

181,820 €

MAXIMO

184,000 €

MÍNIMO

180,000 €

VOL. DIARIO (TIT.)

9.425.012

VAR. 2021(%)

10,78 %

VARIACIÓN

-4,41 % -8,390 €

APERTURA

181,640 €

ÚLT. SESIÓN

190,210 €

EFECTIVO

1.718.099.603 €

VAR. 12 MESES(%)

64,29 %

Rentabilidad(%)
Máximo
196,09

Mínimo
160,76

Volumen
Capit.(MM$)
-

Acc. en circulac.
-

Ratios Económicos
Rent. Div.
-

Datos Estadísticos
Corr. IBEX
-

Coef. Alfa
-

RENTABILIDAD (%)
Máximo 2021	196,09
Mínimo 2021	160,76
Máximo 12 meses	197,58
Míximo 12 meses	105,45
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM$)	-
Acciones en circulación (M)	-
Media títulos 3m	4.560.184
Media títulos 12m	4.400.710
Efectivo 3m	814.836.866
Efectivo 12m	661.952.571

Ratios Económicos
Rentb. por Dividendos (%)	-
Pay-out (%)	-
Benf. por acción	-
PER (Nº de veces)
Precio Valor Contable	-
Precio Cash Flow	-

Datos Estadísticos
Correlación IBEX(%)	-
Coeficiente Alfa	-
Coeficiente Beta	-
Volatilidad	-
Desviación típica	-
Varianza	-

Fecha	Último	Dif.(Є)	Dif.(%)	Apert.	Máx.	Mín.	Acciones
27/04/2021	190,210	-1,150	-0,601%	191,055	192,510	189,780	3.864.051
26/04/2021	191,360	2,540	1,345%	188,860	192,180	187,885	3.842.256
23/04/2021	188,820	3,020	1,625%	187,020	190,010	186,510	3.519.612
22/04/2021	185,800	-3,100	-1,641%	185,800	185,800	185,800	990.323
21/04/2021	188,900	3,630	1,959%	187,900	189,140	184,960	4.796.529
20/04/2021	185,270	-1,790	-0,957%	186,980	186,980	184,280	4.258.954
19/04/2021	187,060	-4,870	-2,537%	190,345	191,100	186,720	5.334.947
16/04/2021	191,930	-1,240	-0,642%	193,660	194,780	191,640	5.828.730
15/04/2021	193,170	2,840	1,492%	191,930	193,530	190,820	4.471.900
14/04/2021	190,330	-0,910	-0,476%	190,460	191,500	189,010	3.555.152
13/04/2021	191,240	-1,190	-0,618%	192,140	193,000	189,760	4.009.373
12/04/2021	192,430	-3,000	-1,535%	192,641	194,720	191,340	4.505.091
09/04/2021	195,430	0,230	0,118%	193,310	195,560	192,740	3.127.318
08/04/2021	195,200	2,110	1,093%	196,090	196,090	193,350	3.157.403
07/04/2021	193,090	-1,500	-0,771%	194,460	194,490	191,510	3.678.962
06/04/2021	194,590	-2,340	-1,188%	194,220	196,840	193,040	3.506.904
05/04/2021	196,930	4,870	2,536%	194,000	197,580	193,630	4.324.062
02/04/2021	192,060	0,000	0,000%	192,060	192,060	192,060	-
01/04/2021	192,060	3,070	1,624%	191,110	192,540	190,020	4.581.397
31/03/2021	188,990	3,050	1,640%	187,600	190,450	186,530	5.427.730
30/03/2021	185,940	-0,240	-0,129%	188,510	188,510	184,620	4.458.700
29/03/2021	186,180	-2,020	-1,073%	184,850	187,700	183,740	4.983.805
26/03/2021	188,200	9,710	5,440%	177,760	188,870	177,010	6.370.059
25/03/2021	178,490	-0,410	-0,229%	177,530	179,450	173,750	4.878.555
24/03/2021	178,900	0,120	0,067%	179,990	182,690	178,780	5.056.100
23/03/2021	178,780	-1,320	-0,733%	181,910	182,570	177,710	4.688.580
22/03/2021	180,100	4,120	2,341%	178,290	181,690	177,750	4.476.247
19/03/2021	175,980	1,620	0,929%	175,690	178,050	172,450	8.447.253
18/03/2021	174,360	-4,990	-2,782%	176,160	179,770	174,240	4.214.415
17/03/2021	179,350	2,210	1,248%	175,440	180,180	174,420	4.004.804
16/03/2021	177,140	2,230	1,275%	177,140	177,140	177,140	1.002.337
15/03/2021	174,910	1,340	0,772%	173,470	175,090	171,760	3.877.325
12/03/2021	173,570	-1,380	-0,789%	173,020	174,100	170,745	3.514.616
11/03/2021	174,950	5,530	3,264%	172,510	175,600	172,470	5.002.903
10/03/2021	169,420	-0,940	-0,552%	171,650	173,000	169,310	4.270.706
09/03/2021	170,360	8,250	5,089%	167,170	171,850	166,290	7.610.263
08/03/2021	162,110	-5,830	-3,471%	166,390	168,270	161,770	6.070.185
05/03/2021	167,940	4,690	2,873%	167,538	168,830	162,030	5.681.152
04/03/2021	163,250	-7,340	-4,303%	170,495	170,850	161,670	8.250.146
03/03/2021	170,590	-4,300	-2,459%	174,090	175,620	170,360	4.715.866
02/03/2021	174,890	-2,780	-1,565%	177,570	177,660	174,150	5.401.784
01/03/2021	177,670	5,400	3,135%	174,500	177,860	173,090	4.771.643
26/02/2021	172,270	1,740	1,020%	173,280	173,850	169,130	6.042.548
25/02/2021	170,530	-8,860	-4,939%	178,500	178,500	170,060	6.099.445
24/02/2021	179,390	6,540	3,784%	171,630	179,770	170,570	5.099.753
23/02/2021	172,850	-0,240	-0,139%	174,170	174,436	168,510	6.514.422
22/02/2021	173,090	-5,260	-2,949%	176,000	176,920	172,680	4.386.868
19/02/2021	178,350	1,840	1,042%	177,860	179,570	176,640	4.248.489
18/02/2021	176,510	-2,020	-1,131%	177,430	177,520	174,200	4.195.065
17/02/2021	178,530	-2,230	-1,234%	178,320	180,210	176,360	4.313.731
16/02/2021	180,760	1,120	0,623%	180,000	181,800	178,835	3.887.588
12/02/2021	179,640	0,420	0,234%	178,000	179,900	177,330	2.532.565
11/02/2021	179,220	4,860	2,787%	176,000	179,650	175,440	4.775.913
10/02/2021	174,360	0,670	0,386%	175,200	176,140	172,620	3.414.929
09/02/2021	173,690	-1,430	-0,817%	174,495	175,220	173,332	2.777.670
08/02/2021	175,120	5,190	3,054%	171,340	175,390	170,840	4.597.928
05/02/2021	169,930	-2,070	-1,203%	172,800	173,180	168,060	4.045.123
04/02/2021	172,000	3,420	2,029%	169,960	172,120	168,057	3.509.683
03/02/2021	168,580	-6,170	-3,531%	174,784	175,263	168,500	4.939.396
02/02/2021	174,750	2,290	1,328%	173,050	175,700	172,010	4.860.754
01/02/2021	172,460	6,770	4,086%	172,460	173,000	167,040	5.655.770
29/01/2021	165,690	-3,540	-2,092%	166,650	168,000	164,020	5.967.672
28/01/2021	169,230	6,300	3,867%	167,880	171,100	165,140	6.796.639
27/01/2021	162,930	-8,540	-4,980%	166,445	167,619	162,036	10.004.693
26/01/2021	171,470	-1,450	-0,839%	172,070	174,280	171,300	5.341.849
25/01/2021	172,920	0,110	0,064%	173,365	174,570	170,680	5.401.378
22/01/2021	172,810	-2,290	-1,308%	174,490	175,450	172,750	3.737.120
21/01/2021	175,100	1,770	1,021%	174,420	175,467	172,110	3.584.673
20/01/2021	173,330	-0,860	-0,494%	174,842	175,180	172,790	4.329.529
19/01/2021	174,190	5,000	2,955%	171,185	174,700	171,185	6.278.012
15/01/2021	169,190	-2,520	-1,468%	170,980	171,090	167,570	3.734.645
14/01/2021	171,710	0,300	0,175%	171,100	172,540	170,350	3.416.354
13/01/2021	171,410	-0,890	-0,517%	172,290	172,850	170,870	2.953.892
12/01/2021	172,300	0,990	0,578%	171,290	173,660	170,970	3.406.613
11/01/2021	171,310	0,150	0,088%	170,240	172,040	169,140	4.553.835
08/01/2021	171,160	3,220	1,917%	171,115	172,750	168,860	4.556.506
07/01/2021	167,940	3,720	2,265%	165,330	168,700	164,820	5.673.736
06/01/2021	164,220	0,810	0,496%	162,300	167,450	162,070	5.254.431
05/01/2021	163,410	1,190	0,734%	161,700	163,530	161,280	4.734.166
04/01/2021	162,220	-1,910	-1,164%	164,600	167,840	160,755	4.659.971
31/12/2020	164,130	1,430	0,879%	162,870	164,390	161,890	2.906.171
30/12/2020	162,700	1,520	0,943%	161,890	163,125	161,760	2.002.663
29/12/2020	161,180	-0,290	-0,180%	161,960	162,680	160,570	2.432.770
28/12/2020	161,470	-0,170	-0,105%	163,765	163,765	161,000	2.117.778
24/12/2020	161,640	0,660	0,410%	160,720	161,850	160,480	1.044.396
23/12/2020	160,980	-1,540	-0,948%	162,200	163,230	160,810	1.993.386
22/12/2020	162,520	0,090	0,055%	162,190	163,460	162,060	2.025.703
21/12/2020	162,430	-1,640	-1,000%	161,550	162,800	159,560	2.894.058
18/12/2020	164,070	1,380	0,848%	163,370	164,610	162,100	6.822.168
17/12/2020	162,690	0,570	0,352%	162,910	163,010	161,410	3.992.255
16/12/2020	162,120	-0,260	-0,160%	162,940	163,360	160,920	2.925.200
15/12/2020	162,380	2,260	1,411%	162,020	162,730	161,210	5.627.212
14/12/2020	160,120	-0,490	-0,305%	161,450	162,750	159,990	5.828.069
11/12/2020	160,610	-1,390	-0,858%	160,610	161,950	159,630	4.108.143
10/12/2020	162,000	-0,760	-0,467%	162,160	162,870	160,780	5.450.409
09/12/2020	162,760	-3,920	-2,352%	164,800	166,470	161,960	5.553.420
08/12/2020	166,680	0,390	0,235%	166,300	167,240	165,000	3.238.801
07/12/2020	166,290	-0,230	-0,138%	166,370	166,450	165,235	4.308.493
04/12/2020	166,520	4,540	2,803%	163,010	166,600	162,520	3.723.012
03/12/2020	161,980	-0,740	-0,455%	163,160	164,560	161,600	4.776.959

Nombre	Último	Dif.	Máx.	Mín.	Acci.	Efect.	Capital
ACTIVISION I	91,250	-0,38	92,300	91,000	6.642.437	606.861.342	-
ADOBE SYSTEM	515,480	-0,36	519,129	510,015	1.463.060	753.686.465	-
ADVANCED MIC	84,020	-1,40	89,200	83,920	108.497.152	9.274.122.289	-
ALEXION PHAR	166,730	-0,20	167,480	166,250	1.258.013	209.840.902	-
ALIGN TECH	613,360	-1,35	623,110	611,650	534.230	330.173.481	-
ALPHABET A	2.359,040	2,97	2.431,380	2.353,220	4.026.970	9.612.482.566	-
ALPHABET C	2.379,910	3,16	2.452,370	2.374,850	2.959.267	7.132.988.019	-
AMAZON.COM	3.458,500	1,20	3.489,880	3.425,000	4.524.997	1.569.080.151	-
AMERICAN ELE	86,730	-0,54	87,600	86,360	3.014.937	261.401.976	-
AMGEN INC	236,710	-7,22	243,970	233,760	7.540.423	1.786.053.291	-
ANALOG DEVIC	156,060	-2,19	158,760	155,035	3.301.368	515.222.324	-
ANSYS INC	375,400	0,51	376,830	370,270	207.627	77.861.499	-
APPLE INC	133,580	-0,60	135,020	133,080	96.624.792	1.298.621.801	-
APPLI.MATLS.	135,690	-0,80	136,915	134,570	6.150.898	834.783.882	-
ASML HOLDING	665,340	-1,11	670,860	661,280	568.678	378.737.635	-
ATLASSIAN CO	235,960	-0,07	237,770	232,830	595.442	140.670.972	-
AUTODESK INC	299,230	0,46	299,560	296,180	908.115	271.065.748	-
AUTOMAT.DATA	186,620	-4,73	191,500	186,030	3.126.927	586.957.700	-
BAIDU	215,830	-0,26	219,560	215,140	3.860.375	839.505.624	-
BIOGEN INC.	267,600	0,08	270,860	265,810	689.507	184.747.221	-
BOOKING HOLD	2.505,100	1,66	2.514,990	2.461,000	313.261	781.366.795	-
BROADCOM COR	459,200	-1,53	465,970	456,050	1.586.056	728.815.403	-
CADENCE DESI	133,270	0,39	133,660	130,270	2.663.623	352.166.353	-
CDW CORP	182,030	-0,80	183,850	181,105	418.038	76.169.296	-
CERNER CORP	74,970	-0,72	76,007	74,750	1.613.134	121.002.376	-
CHARTER COMM	652,720	-0,12	658,815	650,630	567.163	370.517.731	-
CHECK POINT	117,630	-1,06	119,200	117,410	1.172.296	138.442.704	-
CINTAS CORP	345,200	-1,41	351,530	344,230	218.500	75.580.364	-
CISCO SYSTEM	51,110	-0,51	51,770	50,920	14.959.747	766.309.175	-
COGNIZANT	80,180	0,30	80,575	79,300	3.166.547	253.691.319	-
COMCAST CL A	54,100	-0,37	54,580	53,950	12.490.227	676.889.303	-
COPART INC	123,280	-0,56	123,810	122,670	696.192	85.748.586	-
COSTCO WHOLE	369,590	-0,17	370,500	368,180	1.303.166	481.403.567	-
CSX CORPORAT	101,500	-0,41	102,495	101,350	4.252.047	432.785.157	-
DEXCOM INC	425,770	0,97	426,620	417,170	511.003	216.201.694	-
DOCUSIGN INC	232,300	0,99	236,106	227,163	1.581.100	368.093.090	-
DOLLAR TREE	114,040	-0,84	115,320	113,650	1.161.329	132.716.920	-
EBAY INC.	62,320	1,00	62,870	61,820	7.569.920	471.152.129	-
ELECTRO.ARTS	143,990	0,37	144,950	143,315	1.300.222	187.461.738	-
EXELON CORP	44,610	0,16	44,660	44,230	4.661.125	207.157.587	-
FACEBOOK INC	307,100	1,16	310,920	305,370	32.162.965	9.974.129.234	-
FASTENAL CO.	51,685	-0,43	51,920	51,370	1.921.773	99.351.313	-
FISERV INC	123,420	1,45	124,070	121,940	5.081.680	626.309.535	-
FOR CORPARAT	36,880	-0,99	37,230	36,590	771.434	28.453.247	-
FOX CORPOR.	37,820	-1,20	38,280	37,580	2.613.244	98.900.078	-
GILEAD SCIEN	64,440	-0,36	64,700	63,855	7.849.733	504.873.738	-
IDEXX LAB	557,810	0,05	560,000	551,975	210.780	117.534.197	-
ILLUMINA INC	405,540	-1,94	417,000	393,000	848.843	343.216.433	-
INCYTE GENOM	84,890	0,31	85,260	83,950	706.809	59.981.587	-
INTEL CORP	57,620	-0,60	58,160	57,150	29.827.438	1.717.679.185	-
INTUIT INC	415,800	-0,08	417,460	411,400	540.932	224.849.274	-
INTUITIVE S.	868,790	0,86	875,830	860,980	567.648	493.349.038	-
JD.COM, INC.	79,060	0,76	79,540	77,720	6.999.542	552.986.410	-
KEURIG DR PE	35,210	-0,84	35,770	35,190	3.996.165	141.339.857	-
KLA-TENCOR	324,840	-1,71	330,740	324,230	979.033	319.806.673	-
KRAFT HEINZ	40,120	0,05	40,480	39,960	7.395.343	296.665.539	-
LAM RESEARCH	638,050	-1,06	644,000	633,530	734.283	469.943.355	-
LULULEMON AT	338,060	-0,36	342,000	335,590	625.086	212.167.005	-
MARRIOTT INT	149,450	-0,19	150,250	148,580	1.211.055	181.052.004	-
Marvell Tech	46,800	1,89	47,020	45,500	9.597.207	446.602.800	-
MATCH GROUP	159,130	0,84	159,868	155,440	1.738.333	276.118.294	-
MAXIM INTGED	94,580	-2,41	96,920	94,030	2.350.546	222.502.364	-
MERCADOLIBRE	1.622,000	1,06	1.647,400	1.571,460	347.813	560.837.581	-
MICROCHIP	154,620	-1,82	156,760	154,020	1.476.004	228.697.277	-
MICRON TECH.	86,030	-3,83	87,760	85,350	19.281.900	1.663.560.454	-
MICROSOFT	254,560	-2,83	256,539	245,850	46.320.984	1.179.107.676	-
MODERNA INC	178,680	-2,58	182,890	176,120	8.358.469	1.498.936.155	-
MONDELEZ INT	60,880	3,68	61,870	60,140	15.183.797	925.804.960	-
MONSTER BEVE	96,470	-0,57	97,300	96,070	1.022.143	98.701.317	-
NETEASE	114,270	2,30	115,300	112,190	1.715.395	196.147.225	-
NETFLIX INC.	506,520	0,19	508,395	503,340	3.192.681	1.616.419.202	-
NVIDIA CORP.	611,070	-0,68	621,290	608,620	4.928.347	3.024.116.559	-
NXP SEMICON.	198,650	-2,34	203,890	198,350	2.127.239	425.480.874	-
O'REILLY AUT	528,950	-0,69	536,430	527,190	387.556	205.589.330	-
OKTA, INC.	281,840	-0,41	285,090	278,158	874.678	247.338.279	-
PACCAR INC.	90,680	-0,66	92,720	90,050	3.252.135	295.167.704	-
PAYCHEX INC	97,850	-1,28	99,140	97,450	1.756.684	172.129.057	-
PAYPAL HOLDI	271,090	0,84	275,250	267,170	5.503.725	1.495.133.316	-
PELOTON INTE	103,220	0,86	104,390	100,270	6.277.347	644.992.440	-
PEPSICO, INC	141,830	-0,74	143,690	141,725	4.871.482	693.172.462	-
PINDUODUO IN	142,370	1,63	144,348	139,810	3.477.044	495.744.036	-
QUALCOMM INC	136,570	-1,04	138,273	135,750	12.789.141	1.763.497.572	-
REGENERON PH	487,770	-0,82	495,440	487,500	652.015	319.397.547	-
ROSS STORES	128,520	-0,50	129,590	128,005	1.039.161	133.843.313	-
SEAGEN INC	144,520	0,19	145,230	141,170	1.153.547	164.716.286	-
SIRIUS XM HL	6,065	-3,88	6,250	5,960	41.567.908	251.446.800	-
SKYWORKS	196,410	-0,50	198,750	194,787	1.505.885	297.064.513	-
SPLUNK INC	128,130	0,58	129,100	125,700	2.511.082	321.519.639	-
STARBUCKS	112,400	-3,23	114,149	111,610	14.754.410	1.659.644.409	-
SYNOPSYS INC	251,370	-0,13	252,589	247,410	656.449	164.736.654	-
T-MOBILE US,	132,080	-0,63	132,635	131,530	2.001.818	264.544.826	-
TESLA MOTORS	694,400	-1,47	708,500	693,600	21.771.903	1.522.190.778	-
TEXAS INSTRS	181,820	-4,41	184,000	180,000	9.425.012	1.718.099.603	-
TRIP COM GRP	40,730	3,72	40,840	39,570	4.934.720	199.764.232	-
VERISIGN INC	218,150	-0,86	221,150	217,710	465.465	101.966.655	-
VERISK ANALY	187,260	0,03	187,530	185,690	543.822	101.735.753	-
VERTEX PHARM	213,480	-0,95	215,720	212,810	1.422.634	304.225.438	-
WALGREENS B.	52,400	-0,21	52,920	52,330	3.186.271	167.162.604	-
WORKDAY, INC	260,890	-0,17	262,690	258,460	790.123	205.898.046	-
XCEL ENERGY	69,810	-0,27	70,270	69,420	2.201.703	153.492.385	-
XILINX INC	131,520	-1,56	139,850	131,315	2.309.966	308.276.318	-
ZOOM VIDEO C	331,250	-0,67	334,701	326,045	1.428.564	473.532.877	-